Skip to main content

Dominion Resources (NY: D )

57.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 31.31 31.68 31.25 31.50 3,218,203 +0.12(+0.39%)
May 30, 2012 31.49 31.78 31.31 31.38 3,867,578 -0.07(-0.22%)
May 29, 2012 31.58 31.58 31.31 31.45 11,755,435 -0.03(-0.10%)
May 25, 2012 31.46 31.59 31.40 31.48 12,635,453 +0.03(+0.10%)
May 24, 2012 31.30 31.54 31.21 31.45 12,173,597 +0.17(+0.56%)
May 23, 2012 31.37 31.52 30.99 31.27 3,927,280 -0.16(-0.50%)
May 22, 2012 31.31 31.57 31.29 31.43 2,872,915 +0.14(+0.46%)
May 21, 2012 31.36 31.39 31.12 31.29 3,512,598 -0.04(-0.11%)
May 18, 2012 31.13 31.46 31.12 31.32 4,720,074 +0.24(+0.77%)
May 17, 2012 31.43 31.50 31.08 31.08 2,993,634 -0.37(-1.18%)
May 16, 2012 31.40 31.49 31.29 31.45 3,127,777 +0.13(+0.40%)
May 15, 2012 31.54 31.57 31.25 31.33 3,204,192 +0.02(+0.06%)
May 14, 2012 31.09 31.37 31.05 31.31 3,022,274 +0.03(+0.10%)
May 11, 2012 31.12 31.37 31.02 31.28 2,581,011 +0.07(+0.21%)
May 10, 2012 31.11 31.32 31.04 31.21 1,875,894 +0.26(+0.85%)
May 09, 2012 30.92 31.18 30.89 30.95 2,740,347 -0.17(-0.56%)
May 08, 2012 30.94 31.15 30.92 31.12 2,301,612 +0.05(+0.17%)
May 07, 2012 31.12 31.21 30.97 31.07 2,139,426 -0.07(-0.23%)
May 04, 2012 31.08 31.34 31.05 31.14 2,647,213 +0.04(+0.13%)
May 03, 2012 31.14 31.36 31.08 31.10 2,483,884 -0.11(-0.36%)
May 02, 2012 31.33 31.39 31.08 31.21 2,704,440 -0.20(-0.63%)
May 01, 2012 31.30 31.51 31.10 31.41 2,886,334 +0.15(+0.48%)
Apr 30, 2012 31.14 31.29 31.05 31.26 3,981,618 +0.07(+0.23%)
Apr 27, 2012 31.15 31.27 31.02 31.19 5,702,200 +0.11(+0.35%)
Apr 26, 2012 31.13 31.27 30.64 31.08 6,048,108 +0.39(+1.27%)
Apr 25, 2012 30.57 30.78 30.41 30.69 5,256,528 +0.26(+0.85%)
Apr 24, 2012 30.43 30.53 30.33 30.43 5,777,046 -0.02(-0.08%)
Apr 23, 2012 30.51 30.56 30.31 30.46 2,573,352 -0.10(-0.33%)
Apr 20, 2012 30.27 30.62 30.26 30.56 4,574,381 +0.29(+0.95%)
Apr 19, 2012 30.32 30.39 30.16 30.27 3,636,019 -0.05(-0.16%)
Apr 18, 2012 30.42 30.50 30.31 30.32 3,262,647 -0.22(-0.73%)
Apr 17, 2012 30.56 30.68 30.33 30.54 3,594,150 +0.15(+0.49%)
Apr 16, 2012 30.21 30.45 30.18 30.39 4,219,399 +0.28(+0.91%)
Apr 13, 2012 30.14 30.42 30.09 30.12 7,985,256 -0.01(-0.04%)
Apr 12, 2012 30.05 30.13 29.87 30.13 4,202,640 +0.08(+0.26%)
Apr 11, 2012 30.27 30.33 30.02 30.05 4,140,834 -0.02(-0.06%)
Apr 10, 2012 30.46 30.46 30.01 30.07 4,474,293 -0.42(-1.38%)
Apr 09, 2012 30.57 30.73 30.48 30.49 3,694,471 -0.29(-0.93%)
Apr 05, 2012 30.83 30.85 30.71 30.78 3,616,793 -0.13(-0.41%)
Apr 04, 2012 30.71 31.07 30.70 30.90 3,543,465 +0.03(+0.10%)
Apr 03, 2012 30.78 30.91 30.67 30.87 4,034,417 +0.02(+0.08%)
Apr 02, 2012 30.65 31.00 30.55 30.85 3,364,351 +0.17(+0.57%)
Mar 30, 2012 30.46 30.69 30.43 30.67 3,815,367 +0.26(+0.85%)
Mar 29, 2012 30.26 30.44 30.05 30.42 2,496,522 +0.05(+0.18%)
Mar 28, 2012 30.48 30.65 30.22 30.36 2,970,350 -0.19(-0.63%)
Mar 27, 2012 30.37 30.66 30.37 30.55 3,120,682 +0.18(+0.59%)
Mar 26, 2012 30.27 30.51 30.21 30.37 2,833,161 +0.26(+0.85%)
Mar 23, 2012 30.24 30.37 30.09 30.12 3,195,554 -0.08(-0.28%)
Mar 22, 2012 30.08 30.34 30.07 30.20 4,033,846 -0.02(-0.08%)
Mar 21, 2012 30.33 30.41 30.18 30.22 2,441,702 -0.11(-0.36%)
Mar 20, 2012 30.33 30.45 30.11 30.33 3,906,893 +0.23(+0.76%)
Mar 19, 2012 30.10 30.39 30.05 30.11 2,745,680 -0.04(-0.12%)
Mar 16, 2012 30.21 30.34 30.09 30.14 4,733,592 -0.10(-0.32%)
Mar 15, 2012 30.25 30.46 30.15 30.24 3,684,325 -0.04(-0.14%)
Mar 14, 2012 30.73 30.82 30.22 30.28 4,314,753 -0.49(-1.58%)
Mar 13, 2012 30.78 30.83 30.55 30.76 3,172,234 +0.02(+0.06%)
Mar 12, 2012 30.46 30.79 30.42 30.75 3,931,594 +0.34(+1.12%)
Mar 09, 2012 30.40 30.43 30.18 30.40 2,885,488 +0.10(+0.32%)
Mar 08, 2012 30.29 30.37 30.14 30.31 2,282,468 +0.07(+0.22%)
Mar 07, 2012 30.21 30.29 30.03 30.24 2,698,194 -0.02(-0.06%)
Mar 06, 2012 30.29 30.34 30.09 30.26 2,794,798 -0.18(-0.59%)
Mar 05, 2012 30.18 30.50 30.08 30.44 2,527,280 +0.18(+0.59%)
Mar 02, 2012 30.18 30.34 30.03 30.26 2,975,907 +0.07(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.